ZARR — VICR

2026-09-18 (2d)
Strike	Call	Put	IV
160.00	20.20	24.10	28.00	0.00	0.55	1.10	51.7%
165.00	15.20	19.05	22.90	0.20	0.90	1.60	0.0%
170.00	10.80	14.85	18.90	0.25	1.57	2.90	93.2%
175.00	8.90	10.40	11.90	0.15	2.83	5.50	83.8%
180.00	3.20	7.40	11.60	0.95	4.38	7.80	94.7%
185.00	33.80	37.80	41.80	0.00	0.28	0.55	0.0%
190.00	28.60	31.90	35.20	0.00	2.55	5.10	0.0%
195.00	23.80	27.85	31.90	0.00	2.25	4.50	0.0%
200.00	18.70	22.80	26.90	0.00	0.03	0.05	0.0%
210.00	8.70	12.75	16.80	0.00	0.03	0.05	0.0%
220.00	0.95	2.63	4.30	0.00	1.02	2.05	0.0%
230.00	0.00	0.13	0.25	3.40	7.20	11.00	0.0%
240.00	0.00	2.15	4.30	15.10	18.15	21.20	0.0%
250.00	0.00	0.25	0.50	25.10	28.15	31.20	0.0%
260.00	0.00	0.03	0.05	34.20	37.70	41.20	0.0%
270.00	0.00	0.05	0.10	44.20	47.70	51.20	0.0%

2026-10-16 (30d)
Strike	Call	Put	IV
160.00	26.70	30.65	34.60	4.10	6.35	8.60	78.3%
165.00	24.70	28.15	31.60	7.00	8.95	10.90	83.2%
170.00	20.00	24.40	28.80	7.70	10.70	13.70	79.6%
175.00	18.70	22.10	25.50	9.20	12.50	15.80	82.4%
180.00	14.80	17.85	20.90	11.40	14.25	17.10	74.3%
185.00	40.50	44.25	48.00	3.30	4.00	4.70	84.3%
190.00	38.40	41.20	44.00	4.50	6.00	7.50	88.9%
195.00	34.50	37.55	40.60	3.90	5.75	7.60	88.2%
200.00	31.50	33.55	35.60	7.30	7.90	8.50	84.8%
210.00	25.40	27.60	29.80	10.70	12.00	13.30	85.9%
220.00	50.40	52.55	54.70	4.20	4.85	5.50	77.1%
230.00	57.20	59.95	62.70	2.20	3.80	5.40	96.2%
240.00	47.20	51.10	55.00	5.80	7.50	9.20	89.1%
250.00	40.00	43.50	47.00	8.00	9.00	10.00	86.6%
260.00	33.90	37.45	41.00	8.80	11.35	13.90	88.2%
270.00	29.40	32.20	35.00	15.70	17.85	20.00	90.1%
280.00	22.50	25.90	29.30	20.00	21.35	22.70	85.8%
290.00	19.50	22.10	24.70	23.40	27.05	30.70	88.1%
300.00	15.10	17.55	20.00	29.40	33.05	36.70	85.6%
310.00	12.10	15.05	18.00	37.90	40.45	43.00	88.5%
320.00	8.00	10.95	13.90	44.10	46.60	49.10	83.3%
330.00	8.30	9.45	10.60	51.20	54.60	58.00	86.5%

TUE 22 SEPT
00:06 [DATA] GuruFocus Vicor Corp (VICR) Stock Up 19.9% but GF Value Says Overvalued -- GF Score: 81/100
19:08 Investing.com - UK Amgen, Vicor among market cap stock movers on Tuesday 4 items · also Investing.com - news
17:14 [DATA] GuruFocus Vicor (VICR) Boosts Q3 Outlook, Driven by AI Licensing Momentum
15:35 Nasdaq - stocks Tuesday's ETF Movers: GGUS, CRAK
14:30 [DATA] Yahoo Finance chart VICR +13.5% on 2.1× its own ATR20 on volume 0.5× 20-day average
13:32 [DATA] GuruFocus VICR Reiterated by Needham -- Price Target Maintained at $320 2 items · also GuruFocus
12:26 Investing.com - news Needham reiterates Vicor stock buy rating on AI licensing deal 2 items · also Investing.com - UK
09:40 Investing.com - news Why is Vicor stock surging today? 105 items · also Investing.com - UK, Investing.com - news
MON 21 SEPT
21:04 Investing.com - news Vicor raises Q3 revenue guidance on licensing royalties 4 items · also Investing.com - UK, Investing.com - news
THU 17 SEPT CLOSE 218.50 +18.8% VOL 1.9×
WED 16 SEPT CLOSE 183.91 -0.0% VOL 0.8×
TUE 15 SEPT CLOSE 183.97 -0.4% VOL 0.8×
MON 14 SEPT CLOSE 184.73 -6.7% VOL 1.1×
FRI 11 SEPT CLOSE 197.91 +11.2% VOL 0.9×
THU 10 SEPT CLOSE 178.05 -3.2% VOL 0.6×
WED 09 SEPT CLOSE 183.87 -4.9% VOL 0.8×
TUE 08 SEPT CLOSE 193.32 +2.5% VOL 0.5×
FRI 04 SEPT CLOSE 188.55 +5.5% VOL 0.6×
THU 03 SEPT CLOSE 178.76 -1.6% VOL 0.6×
WED 02 SEPT CLOSE 181.59 +3.2% VOL 1.3×
TUE 01 SEPT CLOSE 175.99 -6.2% VOL 1.0×
MON 31 AUG CLOSE 187.68 -0.0% VOL 0.8×
FRI 28 AUG CLOSE 187.75 -7.8% VOL 0.9×
THU 27 AUG CLOSE 203.64 +3.3% VOL 0.7×
WED 26 AUG CLOSE 197.23 +1.3% VOL 0.5×
TUE 25 AUG CLOSE 194.62 +2.4% VOL 0.7×
MON 24 AUG CLOSE 189.99 -5.3% VOL 1.3×
FRI 21 AUG CLOSE 200.54 -3.4% VOL 0.6×
THU 20 AUG CLOSE 207.64 -4.5% VOL 1.2×
WED 19 AUG CLOSE 217.35 -10.3% VOL 1.7×
TUE 18 AUG CLOSE 242.41 -4.4% VOL 1.6×
MON 17 AUG CLOSE 253.50 +8.0% VOL 0.9×
FRI 14 AUG CLOSE 234.74 +3.6% VOL 0.7×
THU 13 AUG CLOSE 226.64 +0.2% VOL 1.3×
WED 12 AUG CLOSE 226.12 +7.2% VOL 1.6×
TUE 11 AUG CLOSE 210.88 +1.0% VOL 0.5×
MON 10 AUG CLOSE 208.81 -5.6% VOL 0.6×

OPTIONS